Public Joint Stock Company Magadanenergo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.215	2.245	2.115	2.150	2.150	627,300
2026-10-16	2.235	2.270	2.190	2.230	2.230	451,200
2026-10-15	2.225	2.270	2.160	2.215	2.215	458,200
2026-10-14	2.200	2.285	2.200	2.240	2.240	680,100
2026-10-13	2.300	2.360	2.140	2.250	2.250	1,520,200
2026-10-12	2.295	2.355	2.235	2.300	2.300	770,700
2026-10-09	2.285	2.360	2.250	2.265	2.265	739,000
2026-10-08	2.350	2.385	2.275	2.325	2.325	304,500
2026-10-07	2.380	2.400	2.315	2.365	2.365	365,000
2026-10-06	2.405	2.490	2.335	2.385	2.385	432,000
2026-10-05	2.375	2.435	2.345	2.380	2.380	638,800
2026-10-02	2.365	2.435	2.310	2.390	2.390	364,900
2026-10-01	2.400	2.450	2.365	2.390	2.390	196,400
2026-09-30	2.400	2.500	2.385	2.420	2.420	173,300
2026-09-29	2.275	2.490	2.275	2.410	2.410	474,800
2026-09-28	2.380	2.540	2.355	2.400	2.400	1,503,400
2026-09-25	2.440	2.475	2.290	2.305	2.305	762,900
2026-09-24	2.495	2.660	2.335	2.410	2.410	1,697,200
2026-09-23	2.275	2.500	2.160	2.375	2.375	5,297,500
2026-09-22	2.900	2.990	2.225	2.315	2.315	8,891,200
2026-09-21	2.215	2.810	2.175	2.595	2.595	13,796,300
2026-09-18	1.910	2.270	1.910	2.080	2.080	8,483,900
2026-09-17	1.910	1.970	1.860	1.920	1.920	121,800
2026-09-16	1.925	1.960	1.890	1.900	1.900	186,900
2026-09-15	1.875	1.980	1.865	1.915	1.915	178,200
2026-09-14	1.860	1.885	1.850	1.870	1.870	33,400
2026-09-11	1.890	1.905	1.870	1.890	1.890	17,200
2026-09-10	1.840	1.895	1.820	1.870	1.870	236,800
2026-09-09	1.890	1.890	1.835	1.855	1.855	88,600
2026-09-08	1.905	1.905	1.865	1.900	1.900	72,300
2026-09-07	1.895	2.070	1.855	1.990	1.990	546,000
2026-09-04	1.860	1.900	1.860	1.860	1.860	126,100
2026-09-03	1.875	1.875	1.835	1.860	1.860	48,300
2026-09-02	1.865	1.915	1.830	1.865	1.865	238,700
2026-09-01	1.930	1.930	1.865	1.925	1.925	259,100
2026-08-31	1.900	1.930	1.890	1.900	1.900	40,700
2026-08-28	1.895	1.915	1.890	1.900	1.900	5,400
2026-08-27	1.890	1.920	1.875	1.920	1.920	18,300
2026-08-26	1.910	2.000	1.870	1.900	1.900	126,600
2026-08-25	1.875	1.975	1.850	1.910	1.910	249,300
2026-08-24	1.910	1.980	1.780	1.835	1.835	727,400
2026-08-21	1.890	1.915	1.870	1.890	1.890	23,500
2026-08-20	1.895	1.990	1.840	1.915	1.915	636,300
2026-08-19	1.900	1.935	1.865	1.890	1.890	84,400
2026-08-18	1.735	1.925	1.735	1.780	1.780	562,800
2026-08-17	1.740	1.770	1.690	1.730	1.730	257,000
2026-08-14	1.720	1.850	1.720	1.740	1.740	718,700
2026-08-13	1.745	1.865	1.705	1.805	1.805	637,600
2026-08-12	1.810	1.875	1.725	1.750	1.750	695,100
2026-08-11	1.735	1.850	1.730	1.800	1.800	400,100
2026-08-10	1.750	1.790	1.725	1.775	1.775	372,500
2026-08-07	1.730	1.775	1.715	1.755	1.755	250,500
2026-08-06	1.750	1.760	1.660	1.715	1.715	204,400
2026-08-05	1.770	1.825	1.740	1.790	1.790	419,000
2026-08-04	1.785	1.790	1.715	1.745	1.745	325,700
2026-08-03	1.835	1.900	1.745	1.870	1.870	770,400
2026-07-31	1.800	1.845	1.745	1.830	1.830	364,700
2026-07-30	1.825	1.900	1.800	1.800	1.800	125,900
2026-07-29	1.635	1.945	1.625	1.865	1.865	561,000
2026-07-28	1.665	1.740	1.620	1.680	1.680	284,200

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.